Premium
Mare Engineering Group SpA (MARE)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.475 | -9.5 | 5 | 5.08 | 4.485 | 24650 | 4.6727968 | DE |
| 4 | -0.095 | -2.05627705628 | 4.62 | 5.25 | 4.485 | 31141 | 4.80079289 | DE |
| 12 | 0.585 | 14.847715736 | 3.94 | 5.25 | 3.6 | 25703 | 4.54997691 | DE |
| 26 | 0.975 | 27.4647887324 | 3.55 | 5.25 | 3.08 | 22841 | 4.18349482 | DE |
| 52 | 0.025 | 0.555555555556 | 4.5 | 5.9 | 3.08 | 27730 | 4.21857967 | DE |
| 156 | 0.025 | 0.555555555556 | 4.5 | 5.9 | 3.08 | 27730 | 4.21857967 | DE |
| 260 | 0.025 | 0.555555555556 | 4.5 | 5.9 | 3.08 | 27730 | 4.21857967 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 4.525 | 0.03 | 0.56 | 4.59 | 4.59 | 4.485 | 5439 |
| 1734713700 | 4.5 | -0.1 | -2.17 | 4.55 | 4.64 | 4.5 | 36742 |
| 1734627300 | 4.6 | -0.4 | -8.00 | 5 | 5 | 4.545 | 55398 |
| 1734540900 | 5 | -0.02 | -0.40 | 5.05 | 5.05 | 4.965 | 4430 |
| 1734454500 | 5.0199999 | 0.02 | 0.40 | 5.08 | 5.08 | 4.95 | 10153 |
| 1734368100 | 5 | -0.01 | -0.20 | 5 | 5.0199999 | 4.945 | 16525 |
| 1734108900 | 5.01 | -0.05 | -0.99 | 5.0199999 | 5.05 | 5 | 18345 |
| 1734022500 | 5.0599999 | 0.13 | 2.64 | 4.95 | 5.25 | 4.815 | 101246 |
| 1733936100 | 4.93 | 0.11 | 2.28 | 4.8949999 | 4.95 | 4.6849999 | 17692 |
| 1733849700 | 4.82 | -0.03 | -0.62 | 5 | 5 | 4.775 | 10989 |
| 1733763300 | 4.85 | 0.11 | 2.32 | 4.85 | 4.85 | 4.65 | 14844 |
| 1733504100 | 4.74 | -0.06 | -1.25 | 4.805 | 5.05 | 4.7 | 39068 |
| 1733417700 | 4.8 | 0.01 | 0.21 | 4.785 | 4.83 | 4.625 | 18952 |
| 1733331300 | 4.79 | -0.01 | -0.21 | 4.8 | 4.8 | 4.565 | 17262 |
| 1733244900 | 4.8 | 0.02 | 0.52 | 4.79 | 4.99 | 4.7 | 28557 |
| 1733158500 | 4.775 | 0 | 0.00 | 4.82 | 4.82 | 4.665 | 8437 |
| 1732899300 | 4.775 | 0.03 | 0.53 | 4.8 | 4.8 | 4.69 | 52800 |
| 1732812900 | 4.75 | 0.03 | 0.64 | 4.8 | 4.88 | 4.65 | 10942 |
| 1732726500 | 4.72 | -0.02 | -0.42 | 4.95 | 4.95 | 4.62 | 115013 |
| 1732640100 | 4.74 | 0.04 | 0.96 | 4.725 | 5 | 4.6 | 28830 |
| 1732553700 | 4.695 | 0.08 | 1.73 | 4.62 | 4.75 | 4.5 | 16585 |
| 1732294500 | 4.615 | 0.02 | 0.33 | 4.64 | 4.64 | 4.325 | 23940 |
| 1732208100 | 4.6 | -0.04 | -0.76 | 4.65 | 4.65 | 4.475 | 1270 |
| 1732121700 | 4.635 | 0 | 0.11 | 4.6449999 | 4.6449999 | 4.515 | 2054 |
| 1732035300 | 4.63 | -0.16 | -3.34 | 4.775 | 4.775 | 4.495 | 82751 |
| 1731948900 | 4.79 | 0.16 | 3.34 | 4.8 | 4.95 | 4.6 | 55236 |
| 1731689700 | 4.635 | 0.04 | 0.98 | 4.45 | 4.79 | 4.41 | 46182 |
| 1731603300 | 4.59 | -0.02 | -0.43 | 4.65 | 4.65 | 4.48 | 4451 |
| 1731516900 | 4.61 | -0.01 | -0.11 | 4.62 | 4.62 | 4.5 | 2027 |
| 1731430500 | 4.615 | -0.08 | -1.60 | 4.62 | 4.7 | 4.55 | 6788 |
| 1731344100 | 4.69 | 0.16 | 3.42 | 4.605 | 4.78 | 4.455 | 61158 |
| 1731084900 | 4.535 | -0.05 | -0.98 | 4.585 | 4.585 | 4.455 | 5519 |
| 1730998500 | 4.58 | 0.18 | 4.09 | 4.61 | 4.61 | 4.49 | 44107 |
| 1730912100 | 4.4 | -0.1 | -2.11 | 4.505 | 4.505 | 4.33 | 10580 |
| 1730825700 | 4.495 | -0.05 | -0.99 | 4.58 | 4.58 | 4.495 | 2190 |
| 1730739300 | 4.54 | 0.16 | 3.65 | 4.49 | 4.585 | 4.2 | 81545 |
| 1730480100 | 4.38 | 0.08 | 1.86 | 4.21 | 4.4 | 4.18 | 25456 |
| 1730393700 | 4.3 | 0.05 | 1.18 | 4.24 | 4.32 | 4.125 | 21356 |
| 1730307300 | 4.25 | 0.3 | 7.59 | 4.0599999 | 4.25 | 4 | 16776 |
| 1730220900 | 3.95 | -0.29 | -6.73 | 4.235 | 4.245 | 3.95 | 7674 |
| 1730134500 | 4.235 | -0.06 | -1.40 | 4.33 | 4.34 | 4.18 | 12762 |
| 1729871700 | 4.295 | 0.06 | 1.42 | 4.275 | 4.32 | 4.25 | 6462 |
| 1729785300 | 4.235 | -0.04 | -0.82 | 4.3 | 4.33 | 4.14 | 4051 |
| 1729698900 | 4.2699999 | 0 | 0.12 | 4.2 | 4.445 | 4.2 | 24695 |
| 1729612500 | 4.265 | 0.35 | 8.80 | 3.95 | 4.265 | 3.915 | 17545 |
| 1729526100 | 3.92 | -0.21 | -4.97 | 4 | 4 | 3.92 | 17839 |
| 1729266900 | 4.125 | -0.05 | -1.20 | 4.1 | 4.17 | 4.05 | 25480 |
| 1729180500 | 4.175 | -0.07 | -1.65 | 4.155 | 4.215 | 4.12 | 5040 |
| 1729094100 | 4.245 | -0.04 | -0.93 | 4.28 | 4.28 | 4.055 | 17047 |
| 1729007700 | 4.285 | -0.08 | -1.72 | 4.45 | 4.45 | 4.22 | 17664 |
| 1728921300 | 4.36 | -0.06 | -1.36 | 4.485 | 4.485 | 4.325 | 12913 |
| 1728662100 | 4.42 | 0.17 | 4.00 | 4.32 | 4.5 | 4.235 | 56499 |
| 1728575700 | 4.25 | 0.27 | 6.78 | 3.9 | 4.25 | 3.855 | 70398 |
| 1728489300 | 3.98 | 0.12 | 3.11 | 3.89 | 4 | 3.83 | 32950 |
| 1728402900 | 3.86 | 0.12 | 3.07 | 3.74 | 3.9 | 3.74 | 17208 |
| 1728316500 | 3.745 | -0.06 | -1.45 | 3.74 | 3.84 | 3.71 | 6725 |
| 1728057300 | 3.8 | -0.15 | -3.80 | 3.83 | 3.83 | 3.6 | 47807 |
| 1727970900 | 3.95 | 0.01 | 0.13 | 3.955 | 3.955 | 3.8 | 5075 |
| 1727884500 | 3.945 | -0.03 | -0.75 | 3.91 | 3.945 | 3.91 | 501 |
| 1727798100 | 3.975 | 0.02 | 0.63 | 3.95 | 3.995 | 3.91 | 5781 |
| 1727711700 | 3.95 | -0.02 | -0.50 | 3.94 | 4.08 | 3.87 | 13891 |
| 1727452500 | 3.97 | -0.03 | -0.75 | 4.0199999 | 4.18 | 3.89 | 20835 |
| 1727366100 | 4 | 0.3 | 8.11 | 3.79 | 4 | 3.65 | 37890 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
